Stocks Options

LAST PRICE
58.5800
TODAY'S CHANGE (%)
Trending Up0.9700 (1.6837%)

Bid / Lots
58.0700/ 3
Ask / Lots
60.4900/ 5
Open / Previous Close
57.9200 / 57.6100
Day Range
Low 57.4500
High 58.8500
52 Week Range
Low 42.5375
High 60.3450
Volume
2,573,605
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.463

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KRIn the Money	$26.65In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$21.65In the Money	$25.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$16.95In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$16.75In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$16.15In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$16.20In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$15.00In the Money	$17.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$14.60In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$13.90In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$13.35In the Money	$16.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$12.90In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$12.75In the Money	$15.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$11.85In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
KRIn the Money	$11.30In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$11.30In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$11.75In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	KROut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$10.15In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
KRIn the Money	$9.25In the Money	$12.60In the Money	$12.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$8.95In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
KRIn the Money	$8.35In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KRIn the Money	$8.80In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
KRIn the Money	$7.85In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
KRIn the Money	$7.70In the Money	$10.00In the Money	$7.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	KROut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
KRIn the Money	$5.80In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	KROut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
KRIn the Money	$4.95In the Money	$7.25In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	KROut of the Money	---Out of the Money	$0.28Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,143Out of the Money
KRIn the Money	$5.50In the Money	$6.65In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	KROut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	43Out of the Money
KRIn the Money	$2.94In the Money	$6.20In the Money	$5.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	KROut of the Money	---Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
KRIn the Money	$3.45In the Money	$3.85In the Money	$2.29In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$55.00	KROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
KRIn the Money	$2.51In the Money	$2.74In the Money	$2.78In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$56.00	KRNear the Money	$0.01Near the Money	$0.17Near the Money	$0.03Near the Money	$-0.14Near the Money	165Near the Money	4,359Near the Money
KRIn the Money	$1.61In the Money	$1.94In the Money	$1.61In the Money	$0.71In the Money	2In the Money	80In the Money	Filter Table By Strike Price of$57.00	KRNear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.29Near the Money	84Near the Money	474Near the Money
KRUnderlying issue's last price	$0.83Underlying issue's last price	$1.10Underlying issue's last price	$1.10Underlying issue's last price	$0.68Underlying issue's last price	31Underlying issue's last price	2,402Underlying issue's last price	Filter Table By Strike Price of$58.00Underlying issue's last price	KRUnderlying issue's last price	$0.21Underlying issue's last price	$0.35Underlying issue's last price	$0.29Underlying issue's last price	$-0.62Underlying issue's last price	48Underlying issue's last price	608Underlying issue's last price
KRNear the Money	$0.30Near the Money	$0.56Near the Money	$0.32Near the Money	$0.14Near the Money	121Near the Money	748Near the Money	Filter Table By Strike Price of$59.00	KRIn the Money	$0.61In the Money	$0.79In the Money	$1.35In the Money	$0.30In the Money	1In the Money	89In the Money
KRNear the Money	$0.07Near the Money	$0.12Near the Money	$0.10Near the Money	$0.06Near the Money	145Near the Money	1,832Near the Money	Filter Table By Strike Price of$60.00	KRIn the Money	$1.40In the Money	$1.57In the Money	$1.60In the Money	$-1.09In the Money	5In the Money	278In the Money
KRNear the Money	---Near the Money	$0.09Near the Money	$0.03Near the Money	$-0.04Near the Money	3Near the Money	950Near the Money	Filter Table By Strike Price of$61.00	KRIn the Money	$1.93In the Money	$2.71In the Money	$1.71In the Money	$0.00In the Money	---In the Money	4In the Money
KROut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	56Out of the Money	1,634Out of the Money	Filter Table By Strike Price of$62.00	KRIn the Money	$2.91In the Money	$5.05In the Money	$2.28In the Money	$0.00In the Money	---In the Money	2In the Money
KROut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	23Out of the Money	3,018Out of the Money	Filter Table By Strike Price of$63.00	KRIn the Money	$2.41In the Money	$6.10In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money
KROut of the Money	---Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$64.00	KRIn the Money	$4.60In the Money	$6.55In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money
KROut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$65.00	KRIn the Money	$6.35In the Money	$6.55In the Money	$6.55In the Money	$0.00In the Money	---In the Money	7In the Money
KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$66.00	KRIn the Money	$5.60In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$67.00	KRIn the Money	$6.60In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$68.00	KRIn the Money	$7.85In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$69.00	KRIn the Money	$9.15In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	KRIn the Money	$10.00In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	KRIn the Money	$10.45In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.00	KRIn the Money	$11.65In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KROut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	KRIn the Money	$14.60In the Money	$18.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Kroger Co
NYSE:KRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)